移远通信[603236]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:07 |
175.8 |
2 |
2 |
集合竞价 |
| 09:18:16 |
175.15 |
2 |
2 |
集合竞价 |
| 09:19:16 |
174.5 |
3 |
3 |
集合竞价 |
| 09:19:49 |
174.51 |
3 |
3 |
集合竞价 |
| 09:20:01 |
175.16 |
3 |
3 |
集合竞价 |
| 09:20:19 |
174.51 |
3 |
3 |
集合竞价 |
| 09:21:04 |
174.51 |
4 |
4 |
集合竞价 |
| 09:21:07 |
173.98 |
6 |
6 |
集合竞价 |
| 09:21:34 |
173.98 |
7 |
7 |
集合竞价 |
| 09:21:46 |
173.58 |
7 |
7 |
集合竞价 |
| 09:22:04 |
173.58 |
7 |
7 |
集合竞价 |
| 09:22:31 |
173.58 |
9 |
9 |
集合竞价 |
| 09:22:37 |
173.58 |
9 |
9 |
集合竞价 |
| 09:23:07 |
173.58 |
13 |
13 |
集合竞价 |
| 09:23:10 |
173.58 |
13 |
13 |
集合竞价 |
| 09:23:22 |
173.58 |
13 |
13 |
集合竞价 |
| 09:23:31 |
173.58 |
13 |
13 |
集合竞价 |
| 09:23:34 |
173.58 |
13 |
13 |
集合竞价 |
| 09:24:10 |
173.58 |
14 |
14 |
集合竞价 |
| 09:24:16 |
173.58 |
15 |
15 |
集合竞价 |
| 09:24:22 |
173.58 |
16 |
16 |
集合竞价 |
| 09:24:28 |
173.58 |
25 |
25 |
集合竞价 |
| 09:24:31 |
173.41 |
26 |
26 |
集合竞价 |
| 09:24:40 |
173.41 |
26 |
26 |
集合竞价 |
| 09:24:46 |
173.42 |
27 |
27 |
集合竞价 |
| 09:24:52 |
173.42 |
27 |
27 |
集合竞价 |
| 09:24:55 |
173.42 |
28 |
28 |
集合竞价 |
| 09:24:58 |
173.41 |
31 |
31 |
集合竞价 |
| 09:25:02 |
173.58 |
50 |
81 |
买入 |
| 09:30:01 |
173.42 |
15 |
96 |
卖出 |
| 09:30:04 |
173.58 |
4 |
100 |
买入 |
| 09:30:07 |
173.42 |
59 |
159 |
卖出 |
| 09:30:10 |
173.58 |
46 |
205 |
买入 |
| 09:30:13 |
174.45 |
8 |
213 |
买入 |
| 09:30:16 |
174.43 |
26 |
239 |
卖出 |
| 09:30:19 |
174.43 |
16 |
255 |
买入 |
| 09:30:22 |
174.5 |
4 |
259 |
买入 |
| 09:30:25 |
174.99 |
1 |
260 |
买入 |
| 09:30:28 |
175 |
1 |
261 |
买入 |
| 09:30:31 |
175 |
5 |
266 |
买入 |
| 09:30:34 |
175.08 |
3 |
269 |
买入 |
| 09:30:37 |
174.63 |
3 |
272 |
卖出 |
| 09:30:40 |
174.76 |
1 |
273 |
买入 |
| 09:30:46 |
175.11 |
17 |
290 |
买入 |
| 09:30:49 |
175.26 |
3 |
293 |
买入 |
| 09:30:55 |
175.11 |
3 |
296 |
卖出 |
| 09:30:58 |
175.01 |
5 |
301 |
卖出 |
| 09:31:01 |
174.84 |
3 |
304 |
卖出 |
| 09:31:04 |
174.54 |
6 |
310 |
卖出 |
| 09:31:07 |
174.43 |
15 |
325 |
卖出 |
| 09:31:10 |
174.42 |
12 |
337 |
卖出 |
| 09:31:13 |
173.9 |
6 |
343 |
卖出 |
| 09:31:16 |
174.41 |
7 |
350 |
买入 |
| 09:31:19 |
174.41 |
16 |
366 |
买入 |
| 09:31:22 |
174.41 |
2 |
368 |
买入 |
| 09:31:25 |
174.29 |
1 |
369 |
买入 |
| 09:31:28 |
174.29 |
6 |
375 |
卖出 |
| 09:31:31 |
174.29 |
4 |
379 |
买入 |
| 09:31:34 |
174.77 |
10 |
389 |
买入 |
| 09:31:37 |
173.87 |
11 |
400 |
卖出 |
| 09:31:43 |
174 |
1 |
401 |
卖出 |
| 09:31:46 |
173.81 |
9 |
410 |
卖出 |
| 09:31:49 |
173.67 |
11 |
421 |
卖出 |
| 09:31:52 |
173.64 |
27 |
448 |
卖出 |
| 09:31:55 |
173.58 |
20 |
468 |
卖出 |
| 09:31:58 |
173.42 |
20 |
488 |
卖出 |
| 09:32:01 |
173.2 |
6 |
494 |
卖出 |
| 09:32:04 |
173.2 |
7 |
501 |
买入 |
| 09:32:07 |
173 |
6 |
507 |
卖出 |
| 09:32:10 |
172.88 |
2 |
509 |
卖出 |
| 09:32:13 |
172.8 |
6 |
515 |
卖出 |
| 09:32:16 |
172.77 |
6 |
521 |
卖出 |
| 09:32:19 |
172.8 |
16 |
537 |
买入 |
| 09:32:22 |
172.62 |
6 |
543 |
卖出 |
| 09:32:25 |
172.77 |
5 |
548 |
买入 |
| 09:32:28 |
172.64 |
11 |
559 |
卖出 |
| 09:32:31 |
173.19 |
8 |
567 |
买入 |
| 09:32:34 |
172.7 |
5 |
572 |
卖出 |
| 09:32:37 |
172.71 |
3 |
575 |
买入 |
| 09:32:40 |
172.71 |
7 |
582 |
卖出 |
| 09:32:43 |
172.64 |
5 |
587 |
卖出 |
| 09:32:46 |
172.41 |
3 |
590 |
卖出 |
| 09:32:49 |
172.32 |
7 |
597 |
卖出 |
| 09:32:52 |
172.13 |
3 |
600 |
卖出 |
| 09:32:55 |
172.27 |
7 |
607 |
买入 |
| 09:32:58 |
172.27 |
5 |
612 |
买入 |
| 09:33:04 |
172.1 |
1 |
613 |
卖出 |
| 09:33:07 |
171.92 |
21 |
634 |
卖出 |
| 09:33:10 |
172.03 |
5 |
639 |
买入 |
| 09:33:13 |
172.1 |
3 |
642 |
买入 |
| 09:33:16 |
172.03 |
10 |
652 |
卖出 |
| 09:33:19 |
171.85 |
5 |
657 |
卖出 |
| 09:33:22 |
171.69 |
6 |
663 |
卖出 |
| 09:33:25 |
172 |
7 |
670 |
买入 |
| 09:33:28 |
171.84 |
1 |
671 |
卖出 |
| 09:33:31 |
171.64 |
2 |
673 |
卖出 |
| 09:33:34 |
171.58 |
6 |
679 |
卖出 |
| 09:33:37 |
171.84 |
1 |
680 |
买入 |
| 09:33:40 |
171.64 |
4 |
684 |
卖出 |
| 09:33:46 |
171.95 |
1 |
685 |
买入 |
| 09:33:49 |
171.84 |
3 |
688 |
卖出 |
| 09:33:55 |
171.91 |
2 |
690 |
买入 |
| 09:33:58 |
171.64 |
3 |
693 |
卖出 |
| 09:34:01 |
171.91 |
3 |
696 |
买入 |
| 09:34:07 |
171.96 |
7 |
703 |
买入 |
| 09:34:10 |
172 |
9 |
712 |
买入 |
| 09:34:13 |
172.2 |
3 |
715 |
买入 |
| 09:34:16 |
172.58 |
6 |
721 |
买入 |
| 09:34:19 |
172.7 |
3 |
724 |
买入 |
| 09:34:22 |
172.7 |
5 |
729 |
买入 |
| 09:34:28 |
172.11 |
7 |
736 |
卖出 |
| 09:34:31 |
172.55 |
5 |
741 |
买入 |
| 09:34:34 |
172 |
3 |
744 |
卖出 |
| 09:34:37 |
171.98 |
2 |
746 |
卖出 |
| 09:34:40 |
171.95 |
7 |
753 |
卖出 |
| 09:34:43 |
171.68 |
3 |
756 |
卖出 |
| 09:34:46 |
171.71 |
3 |
759 |
买入 |
| 09:34:49 |
171.96 |
1 |
760 |
买入 |
| 09:34:55 |
171.67 |
3 |
763 |
卖出 |
| 09:34:58 |
171.72 |
1 |
764 |
买入 |
| 09:35:01 |
171.71 |
1 |
765 |
卖出 |
| 09:35:04 |
171.71 |
17 |
782 |
卖出 |
| 09:35:07 |
171.62 |
8 |
790 |
卖出 |
| 09:35:10 |
171.71 |
3 |
793 |
买入 |
| 09:35:13 |
171.59 |
4 |
797 |
卖出 |
| 09:35:16 |
171.53 |
12 |
809 |
卖出 |
| 09:35:19 |
171.53 |
46 |
855 |
买入 |
| 09:35:22 |
171.35 |
3 |
858 |
卖出 |
| 09:35:28 |
171.5 |
4 |
862 |
买入 |
| 09:35:31 |
171.52 |
4 |
866 |
买入 |
| 09:35:34 |
171.87 |
3 |
869 |
买入 |
| 09:35:40 |
171.52 |
3 |
872 |
卖出 |
| 09:35:43 |
171.95 |
2 |
874 |
买入 |
| 09:35:49 |
171.84 |
1 |
875 |
卖出 |
| 09:36:01 |
171.72 |
7 |
882 |
卖出 |
| 09:36:04 |
171.68 |
7 |
889 |
买入 |
| 09:36:07 |
171.66 |
5 |
894 |
买入 |
| 09:36:10 |
171.52 |
4 |
898 |
卖出 |
| 09:36:13 |
171.5 |
12 |
910 |
卖出 |
| 09:36:16 |
171.5 |
5 |
915 |
买入 |
| 09:36:19 |
171.5 |
3 |
918 |
买入 |
| 09:36:22 |
171.51 |
5 |
923 |
买入 |
| 09:36:25 |
171.5 |
2 |
925 |
卖出 |
| 09:36:28 |
171.51 |
5 |
930 |
买入 |
| 09:36:31 |
171.51 |
3 |
933 |
买入 |
| 09:36:34 |
171.72 |
6 |
939 |
买入 |
| 09:36:37 |
171.96 |
3 |
942 |
买入 |
| 09:36:40 |
171.96 |
2 |
944 |
卖出 |
| 09:36:43 |
172.16 |
7 |
951 |
买入 |
| 09:36:46 |
172.16 |
1 |
952 |
买入 |
| 09:36:49 |
171.96 |
1 |
953 |
卖出 |
| 09:36:52 |
172.15 |
2 |
955 |
买入 |
| 09:36:58 |
171.96 |
1 |
956 |
买入 |
| 09:37:01 |
172.15 |
1 |
957 |
买入 |
| 09:37:04 |
171.63 |
1 |
958 |
卖出 |
| 09:37:10 |
172.01 |
1 |
959 |
买入 |
| 09:37:13 |
172.33 |
5 |
964 |
买入 |
| 09:37:16 |
172.34 |
13 |
977 |
买入 |
| 09:37:19 |
171.73 |
3 |
980 |
卖出 |
| 09:37:22 |
172.37 |
4 |
984 |
卖出 |
| 09:37:28 |
172.37 |
2 |
986 |
买入 |
| 09:37:34 |
172.37 |
4 |
990 |
买入 |
| 09:37:37 |
172.37 |
2 |
992 |
买入 |
| 09:37:49 |
172.37 |
1 |
993 |
买入 |
| 09:37:55 |
172.58 |
2 |
995 |
买入 |
| 09:37:58 |
172.71 |
2 |
997 |
买入 |
| 09:38:01 |
172.93 |
1 |
998 |
买入 |
| 09:38:04 |
172.71 |
4 |
1002 |
卖出 |
| 09:38:07 |
172.58 |
4 |
1006 |
卖出 |
| 09:38:10 |
172.37 |
7 |
1013 |
卖出 |
| 09:38:13 |
172.1 |
7 |
1020 |
卖出 |
| 09:38:16 |
172 |
4 |
1024 |
卖出 |
| 09:38:19 |
172 |
8 |
1032 |
买入 |
| 09:38:22 |
172 |
7 |
1039 |
买入 |
| 09:38:31 |
171.99 |
3 |
1042 |
卖出 |
| 09:38:34 |
171.93 |
12 |
1054 |
卖出 |
| 09:38:37 |
171.81 |
4 |
1058 |
卖出 |
| 09:38:40 |
171.78 |
2 |
1060 |
卖出 |
| 09:38:43 |
171.73 |
3 |
1063 |
卖出 |
| 09:38:46 |
171.58 |
2 |
1065 |
卖出 |
| 09:38:49 |
171.57 |
1 |
1066 |
卖出 |
| 09:38:52 |
171.57 |
4 |
1070 |
卖出 |
| 09:38:55 |
171.57 |
3 |
1073 |
买入 |
| 09:38:58 |
171.5 |
20 |
1093 |
卖出 |
| 09:39:04 |
171.32 |
3 |
1096 |
卖出 |
| 09:39:07 |
171.2 |
10 |
1106 |
卖出 |
| 09:39:10 |
171.17 |
2 |
1108 |
卖出 |
| 09:39:13 |
171.16 |
7 |
1115 |
卖出 |
| 09:39:16 |
171.14 |
7 |
1122 |
卖出 |
| 09:39:19 |
171.2 |
3 |
1125 |
买入 |
| 09:39:22 |
171.28 |
5 |
1130 |
买入 |
| 09:39:25 |
171.28 |
4 |
1134 |
卖出 |
| 09:39:28 |
171.2 |
3 |
1137 |
卖出 |
| 09:39:31 |
171.17 |
4 |
1141 |
卖出 |
| 09:39:34 |
171.17 |
2 |
1143 |
卖出 |
| 09:39:37 |
171.17 |
8 |
1151 |
卖出 |
| 09:39:49 |
171.17 |
1 |
1152 |
卖出 |
| 09:39:58 |
171.17 |
1 |
1153 |
卖出 |
| 09:40:01 |
171.27 |
5 |
1158 |
买入 |
| 09:40:04 |
171.28 |
4 |
1162 |
买入 |
| 09:40:07 |
171.3 |
2 |
1164 |
买入 |
| 09:40:13 |
171.17 |
15 |
1179 |
卖出 |
| 09:40:16 |
171.16 |
12 |
1191 |
卖出 |
| 09:40:19 |
171.14 |
4 |
1195 |
卖出 |
| 09:40:22 |
171.1 |
17 |
1212 |
卖出 |
| 09:40:25 |
171.07 |
4 |
1216 |
卖出 |
| 09:40:28 |
171.1 |
1 |
1217 |
买入 |
| 09:40:31 |
171.02 |
2 |
1219 |
卖出 |
| 09:40:34 |
171.2 |
7 |
1226 |
买入 |
| 09:40:37 |
171.2 |
5 |
1231 |
买入 |
| 09:40:40 |
171.36 |
3 |
1234 |
买入 |
| 09:40:55 |
171.36 |
1 |
1235 |
买入 |
| 09:40:58 |
171.57 |
4 |
1239 |
买入 |
| 09:41:01 |
171.57 |
2 |
1241 |
买入 |
| 09:41:04 |
171.49 |
1 |
1242 |
卖出 |
| 09:41:10 |
171.64 |
1 |
1243 |
卖出 |
| 09:41:13 |
171.36 |
5 |
1248 |
卖出 |
| 09:41:16 |
171.2 |
12 |
1260 |
卖出 |
| 09:41:19 |
171.1 |
5 |
1265 |
卖出 |
| 09:41:22 |
171.03 |
7 |
1272 |
卖出 |
| 09:41:28 |
171.02 |
7 |
1279 |
卖出 |
| 09:41:31 |
171.01 |
4 |
1283 |
卖出 |
| 09:41:34 |
171.01 |
4 |
1287 |
卖出 |
| 09:41:37 |
171 |
11 |
1298 |
卖出 |
| 09:41:40 |
171 |
5 |
1303 |
卖出 |
| 09:41:43 |
171 |
1 |
1304 |
卖出 |
| 09:41:46 |
170.99 |
22 |
1326 |
卖出 |
| 09:41:49 |
170.88 |
16 |
1342 |
卖出 |
| 09:41:52 |
170.81 |
1 |
1343 |
卖出 |
| 09:41:55 |
170.82 |
5 |
1348 |
买入 |
| 09:42:01 |
170.81 |
1 |
1349 |
买入 |
| 09:42:04 |
170.62 |
2 |
1351 |
卖出 |
| 09:42:07 |
170.58 |
7 |
1358 |
卖出 |
| 09:42:13 |
170.51 |
4 |
1362 |
卖出 |
| 09:42:16 |
170.47 |
23 |
1385 |
卖出 |
| 09:42:19 |
170.41 |
2 |
1387 |
买入 |
| 09:42:22 |
170.2 |
7 |
1394 |
卖出 |
| 09:42:25 |
170.14 |
1 |
1395 |
卖出 |
| 09:42:28 |
170.11 |
2 |
1397 |
卖出 |
| 09:42:31 |
170.11 |
5 |
1402 |
买入 |
| 09:42:34 |
170.08 |
1 |
1403 |
卖出 |
| 09:42:40 |
170.07 |
3 |
1406 |
卖出 |
| 09:42:43 |
170.14 |
1 |
1407 |
卖出 |
| 09:42:46 |
170.14 |
1 |
1408 |
卖出 |
| 09:42:49 |
170.14 |
1 |
1409 |
买入 |
| 09:42:52 |
170.14 |
1 |
1410 |
卖出 |
| 09:42:58 |
170.14 |
9 |
1419 |
卖出 |
| 09:43:01 |
170.1 |
5 |
1424 |
卖出 |
| 09:43:04 |
170.07 |
16 |
1440 |
卖出 |
| 09:43:07 |
170.1 |
5 |
1445 |
买入 |
| 09:43:10 |
170.1 |
5 |
1450 |
买入 |
| 09:43:13 |
170.1 |
10 |
1460 |
买入 |
| 09:43:16 |
170.05 |
2 |
1462 |
卖出 |
| 09:43:22 |
170.02 |
5 |
1467 |
卖出 |
| 09:43:28 |
170.01 |
8 |
1475 |
卖出 |
| 09:43:31 |
169.94 |
61 |
1536 |
卖出 |
| 09:43:34 |
169.89 |
13 |
1549 |
卖出 |
| 09:43:40 |
169.87 |
2 |
1551 |
买入 |
| 09:43:43 |
169.58 |
3 |
1554 |
卖出 |
| 09:43:49 |
169.57 |
1 |
1555 |
买入 |
| 09:43:52 |
169.5 |
1 |
1556 |
卖出 |
| 09:43:55 |
169.58 |
2 |
1558 |
买入 |
| 09:43:58 |
169.5 |
4 |
1562 |
卖出 |
| 09:44:04 |
169.58 |
9 |
1571 |
买入 |
| 09:44:07 |
169.58 |
4 |
1575 |
买入 |
| 09:44:10 |
169.58 |
5 |
1580 |
卖出 |
| 09:44:13 |
169.99 |
11 |
1591 |
买入 |
| 09:44:16 |
169.92 |
1 |
1592 |
卖出 |
| 09:44:19 |
169.99 |
7 |
1599 |
买入 |
| 09:44:22 |
170 |
4 |
1603 |
买入 |
| 09:44:25 |
170.01 |
7 |
1610 |
买入 |
| 09:44:34 |
170.8 |
8 |
1618 |
买入 |
| 09:44:37 |
170.29 |
1 |
1619 |
买入 |
| 09:44:40 |
170.29 |
1 |
1620 |
卖出 |
| 09:44:46 |
170.02 |
1 |
1621 |
卖出 |
| 09:44:49 |
169.99 |
11 |
1632 |
卖出 |
| 09:44:52 |
169.81 |
2 |
1634 |
卖出 |
| 09:44:55 |
169.79 |
6 |
1640 |
卖出 |
| 09:44:58 |
169.76 |
7 |
1647 |
卖出 |
| 09:45:01 |
169.76 |
3 |
1650 |
买入 |
| 09:45:04 |
169.58 |
7 |
1657 |
卖出 |
| 09:45:07 |
169.44 |
58 |
1715 |
卖出 |
| 09:45:10 |
169.41 |
2 |
1717 |
卖出 |
| 09:45:13 |
169.35 |
9 |
1726 |
卖出 |
| 09:45:16 |
169.41 |
1 |
1727 |
买入 |
| 09:45:19 |
169.32 |
5 |
1732 |
卖出 |
| 09:45:22 |
169.41 |
6 |
1738 |
买入 |
| 09:45:25 |
169.31 |
1 |
1739 |
卖出 |
| 09:45:28 |
169.41 |
12 |
1751 |
买入 |
| 09:45:31 |
169.3 |
4 |
1755 |
卖出 |
| 09:45:37 |
169.3 |
3 |
1758 |
卖出 |
| 09:45:40 |
169.32 |
20 |
1778 |
买入 |
| 09:45:43 |
169.32 |
6 |
1784 |
卖出 |
| 09:45:49 |
169.32 |
1 |
1785 |
卖出 |
| 09:45:52 |
169.4 |
1 |
1786 |
卖出 |
| 09:45:58 |
169.5 |
5 |
1791 |
买入 |
| 09:46:01 |
169.95 |
3 |
1794 |
买入 |
| 09:46:04 |
169.45 |
2 |
1796 |
卖出 |
| 09:46:10 |
169.46 |
2 |
1798 |
卖出 |
| 09:46:22 |
169.96 |
3 |
1801 |
买入 |